Stocks Options

LAST PRICE
6.3650
TODAY'S CHANGE (%)
Trending Down-0.0650 (-1.0109%)

Bid / Lots
6.3600/ 240
Ask / Lots
6.3700/ 64
Open / Previous Close
6.4700 / 6.4300
Day Range
Low 6.3200
High 6.5400
52 Week Range
Low 3.4200
High 7.5800
Volume
10,345,086
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 66.879

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JBLUIn the Money	$5.85In the Money	$5.90In the Money	$5.87In the Money	$-0.01In the Money	38In the Money	47In the Money	Filter Table By Strike Price of$0.50	JBLUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$5.30In the Money	$5.40In the Money	$5.37In the Money	$-0.62In the Money	29In the Money	25In the Money	Filter Table By Strike Price of$1.00	JBLUOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$4.80In the Money	$4.90In the Money	$4.86In the Money	$-0.94In the Money	12In the Money	24In the Money	Filter Table By Strike Price of$1.50	JBLUOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$4.10In the Money	$4.40In the Money	$4.40In the Money	$-1.60In the Money	38In the Money	31In the Money	Filter Table By Strike Price of$2.00	JBLUOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$3.80In the Money	$3.90In the Money	$2.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$2.50	JBLUOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$3.30In the Money	$3.40In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.00	JBLUOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JBLUIn the Money	$2.81In the Money	$2.88In the Money	$2.29In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$3.50	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	444Near the Money
JBLUIn the Money	$2.30In the Money	$2.38In the Money	$1.65In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$4.00	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	242Near the Money
JBLUIn the Money	$1.81In the Money	$1.89In the Money	$1.63In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$4.50	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,090Near the Money
JBLUIn the Money	$1.19In the Money	$1.39In the Money	$1.33In the Money	$-0.18In the Money	18In the Money	436In the Money	Filter Table By Strike Price of$5.00	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,294Near the Money
JBLUIn the Money	$0.85In the Money	$0.89In the Money	$0.85In the Money	$-0.06In the Money	145In the Money	1,071In the Money	Filter Table By Strike Price of$5.50	JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	801Near the Money
JBLUUnderlying issue's last price	$0.36Underlying issue's last price	$0.38Underlying issue's last price	$0.38Underlying issue's last price	$-0.06Underlying issue's last price	544Underlying issue's last price	4,680Underlying issue's last price	Filter Table By Strike Price of$6.00Underlying issue's last price	JBLUUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	1,242Underlying issue's last price
JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	404Near the Money	1,966Near the Money	Filter Table By Strike Price of$6.50	JBLUIn the Money	$0.11In the Money	$0.16In the Money	$0.16In the Money	$0.03In the Money	1,074In the Money	1,098In the Money
JBLUNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	358Near the Money	656Near the Money	Filter Table By Strike Price of$7.00	JBLUIn the Money	$0.46In the Money	$0.79In the Money	$0.66In the Money	$0.08In the Money	2In the Money	13In the Money
JBLUNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	136Near the Money	131Near the Money	Filter Table By Strike Price of$7.50	JBLUIn the Money	$0.79In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	33Near the Money	Filter Table By Strike Price of$8.00	JBLUIn the Money	$1.29In the Money	$2.36In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$8.50	JBLUIn the Money	$1.79In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUNear the Money	---Near the Money	$1.27Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$9.00	JBLUIn the Money	$2.14In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$9.50	JBLUIn the Money	$2.52In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.00	JBLUIn the Money	$3.15In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JBLUOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	JBLUIn the Money	$3.65In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

JetBlue Airways Corp
NASDAQ:JBLUUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)